Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.96	23.97	23.81	23.82	22,386	-0.10(-0.42%)
Jan 30, 2018	23.95	23.95	23.92	23.92	5,480	-0.11(-0.46%)
Jan 29, 2018	23.95	24.03	23.94	24.03	13,848	+0.06(+0.25%)
Jan 26, 2018	23.97	24.02	23.90	23.97	9,318	-0.04(-0.17%)
Jan 25, 2018	23.91	24.03	23.91	24.01	3,143	+0.15(+0.63%)
Jan 24, 2018	23.87	23.95	23.85	23.86	5,662	-0.12(-0.50%)
Jan 23, 2018	23.95	24.02	23.95	23.98	12,459	+0.08(+0.33%)
Jan 22, 2018	23.95	24.03	23.90	23.90	12,019	-0.10(-0.42%)
Jan 19, 2018	23.99	24.00	23.88	24.00	11,562	+0.00(+0.00%)
Jan 18, 2018	23.90	24.00	23.90	24.00	14,441	+0.07(+0.29%)
Jan 17, 2018	23.98	24.09	23.93	23.93	26,201	-0.04(-0.17%)
Jan 16, 2018	23.93	23.97	23.93	23.97	11,737	+0.04(+0.17%)
Jan 15, 2018	23.83	23.93	23.83	23.93	10,465	+0.01(+0.04%)
Jan 12, 2018	23.83	23.94	23.76	23.92	21,739	+0.04(+0.17%)
Jan 11, 2018	23.88	23.91	23.77	23.88	9,515	+0.05(+0.21%)
Jan 10, 2018	23.77	23.88	23.67	23.83	102,467	+0.03(+0.13%)
Jan 09, 2018	23.82	23.85	23.77	23.80	9,364	-0.16(-0.67%)
Jan 08, 2018	23.95	23.97	23.85	23.96	15,244	+0.11(+0.46%)
Jan 05, 2018	23.94	23.94	23.85	23.85	19,419	-0.17(-0.71%)
Jan 04, 2018	24.00	24.06	23.96	24.02	11,262	+0.02(+0.08%)
Jan 03, 2018	23.90	24.06	23.90	24.00	23,148	+0.20(+0.84%)
Jan 02, 2018	23.92	23.99	23.80	23.80	7,467	-0.25(-1.04%)
Dec 29, 2017		24.05	24.05	24.05	0	-0.05(-0.21%)
Dec 28, 2017	24.09	24.10	24.05	24.10	7,536	-0.39(-1.59%)
Dec 27, 2017	24.31	24.49	24.31	24.49	8,181	+0.23(+0.95%)
Dec 22, 2017	24.30	24.33	24.25	24.26	10,555	+0.00(+0.00%)
Dec 21, 2017	24.16	24.34	24.16	24.26	17,500	+0.01(+0.04%)
Dec 20, 2017	24.21	24.27	24.18	24.25	59,738	-0.06(-0.25%)
Dec 19, 2017	24.45	24.48	24.27	24.31	22,161	-0.17(-0.69%)
Dec 18, 2017	24.56	24.61	24.48	24.48	7,022	-0.18(-0.73%)
Dec 15, 2017	24.54	24.69	24.50	24.66	5,682	+0.24(+0.98%)
Dec 14, 2017	24.47	24.51	24.42	24.42	15,638	-0.08(-0.33%)
Dec 13, 2017	24.45	24.50	24.42	24.50	8,736	+0.05(+0.20%)
Dec 12, 2017	24.38	24.50	24.38	24.45	9,575	-0.01(-0.04%)
Dec 11, 2017	24.44	24.47	24.41	24.46	7,378	+0.09(+0.37%)
Dec 08, 2017	24.44	24.44	24.32	24.37	10,380	-0.08(-0.33%)
Dec 07, 2017	24.45	24.45	24.36	24.45	6,539	+0.04(+0.16%)
Dec 06, 2017	24.42	24.45	24.41	24.41	6,482	+0.04(+0.16%)
Dec 05, 2017	24.25	24.37	24.25	24.37	5,410	+0.10(+0.41%)
Dec 04, 2017	24.23	24.33	24.22	24.27	8,881	-0.07(-0.29%)
Dec 01, 2017	24.15	24.34	24.09	24.34	11,198	+0.14(+0.58%)
Nov 30, 2017	24.20	24.24	24.12	24.20	3,702	+0.09(+0.37%)
Nov 29, 2017	24.14	24.17	24.14	24.11	8,882	-0.17(-0.70%)
Nov 28, 2017	24.18	24.28	24.18	24.28	10,029	+0.16(+0.66%)
Nov 27, 2017	24.13	24.21	24.10	24.12	5,238	+0.05(+0.21%)
Nov 24, 2017	24.05	24.08	24.05	24.07	13,518	+0.01(+0.04%)
Nov 23, 2017	24.06	24.10	24.03	24.06	1,886	+0.05(+0.21%)
Nov 22, 2017	24.08	24.10	24.01	24.01	14,185	+0.05(+0.21%)
Nov 21, 2017	24.00	24.05	23.97	23.96	16,134	+0.06(+0.25%)
Nov 20, 2017	23.91	23.96	23.84	23.90	10,038	-0.08(-0.33%)
Nov 17, 2017	24.05	24.05	23.97	23.98	8,636	+0.00(+0.00%)
Nov 16, 2017	23.95	23.98	23.89	23.98	8,035	-0.07(-0.29%)
Nov 15, 2017	24.13	24.13	24.03	24.05	11,356	+0.10(+0.42%)
Nov 14, 2017	23.87	23.97	23.87	23.95	14,402	-0.04(-0.17%)
Nov 13, 2017	23.92	23.99	23.91	23.99	3,448	+0.05(+0.21%)
Nov 10, 2017	23.97	23.97	23.85	23.94	6,507	-0.07(-0.29%)
Nov 09, 2017	24.02	24.02	23.95	24.01	12,610	-0.09(-0.37%)
Nov 08, 2017	24.19	24.19	24.06	24.10	4,455	-0.03(-0.12%)
Nov 07, 2017	24.09	24.21	24.09	24.13	2,981	+0.11(+0.46%)
Nov 06, 2017	24.02	24.06	23.99	24.02	18,843	+0.04(+0.17%)
Nov 03, 2017	23.93	23.99	23.93	23.98	3,364	-0.03(-0.12%)
Nov 02, 2017	23.92	24.01	23.92	24.01	12,634	+0.15(+0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.